Options Chain for CADIZ INC COM NEW (CDZI) - $6.66 as of 1/16/2026 10:03:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 4.70 | 4.10 | 3.40 | 0.00 | 0.00% | 1.64 | 0 | 62 | 3.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 2:59:09 PM EST |
| 5.00 | 1.90 | 2.20 | 2.05 | 1.90 | 0.00 | 0.00% | 0.41 | 16 | 7,055 | 1.15 | 0.86 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 7.50 | 0.60 | 0.65 | 0.63 | 0.65 | +0.10 | +18.19% | 0.08 | 1,062 | 15,406 | 1.11 | 0.43 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,801 | 1.34 | 0.15 | 0.10 | -0.01 | 1/15/2026 | 1/16/2026 2:59:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | -0.03 | -23.08% | 0.03 | 1 | 1 | 2.43 | 0.05 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 601 | 1.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.03 | 3 | 961 | 1.01 | -0.14 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 7.50 | 1.05 | 1.80 | 1.43 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.11 | -0.57 | 0.17 | -0.01 | 11/14/2025 | 1/16/2026 2:59:09 PM EST |
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 2.17 | -0.85 | 0.10 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 12.50 | 5.20 | 6.70 | 5.95 | % | 0.48 | 0 | 0 | 2.64 | -0.95 | 0.04 | 0.00 | 1/16/2026 2:59:09 PM EST |